Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.942 | 7.942 | 7.654 | 7.663 | 0 | -0.24(-3.08%) |
Jan 29, 2009 | 8.046 | 8.051 | 7.877 | 7.906 | 980,383 | -0.25(-3.06%) |
Jan 28, 2009 | 8.046 | 8.223 | 8.004 | 8.156 | 1,935,870 | +0.26(+3.31%) |
Jan 27, 2009 | 7.799 | 7.957 | 7.794 | 7.895 | 1,767,569 | +0.10(+1.35%) |
Jan 26, 2009 | 7.723 | 7.917 | 7.701 | 7.790 | 2,245,853 | +0.08(+1.03%) |
Jan 23, 2009 | 7.460 | 7.826 | 7.449 | 7.710 | 2,730,775 | +0.11(+1.48%) |
Jan 22, 2009 | 7.576 | 7.707 | 7.451 | 7.598 | 2,032,294 | -0.17(-2.13%) |
Jan 21, 2009 | 7.524 | 7.772 | 7.444 | 7.763 | 2,345,016 | +0.37(+5.07%) |
Jan 20, 2009 | 7.772 | 7.788 | 7.373 | 7.388 | 2,074,239 | -0.38(-4.94%) |
Jan 16, 2009 | 7.837 | 7.868 | 7.591 | 7.772 | 0 | +0.08(+1.04%) |
Jan 15, 2009 | 7.600 | 7.752 | 7.451 | 7.692 | 2,293,263 | +0.04(+0.58%) |
Jan 14, 2009 | 7.763 | 7.828 | 7.585 | 7.647 | 1,180,687 | -0.25(-3.19%) |
Jan 13, 2009 | 7.886 | 8.011 | 7.801 | 7.899 | 2,167,082 | -0.02(-0.25%) |
Jan 12, 2009 | 8.029 | 8.046 | 7.828 | 7.919 | 1,278,738 | -0.11(-1.39%) |
Jan 09, 2009 | 8.243 | 8.243 | 7.997 | 8.031 | 1,263,797 | -0.21(-2.49%) |
Jan 08, 2009 | 8.160 | 8.240 | 8.060 | 8.236 | 1,233,458 | +0.05(+0.63%) |
Jan 07, 2009 | 8.327 | 8.327 | 8.116 | 8.185 | 999,816 | -0.28(-3.35%) |
Jan 06, 2009 | 8.307 | 8.564 | 8.307 | 8.468 | 1,264,868 | +0.23(+2.73%) |
Jan 05, 2009 | 8.167 | 8.314 | 8.124 | 8.243 | 1,283,521 | +0.05(+0.60%) |
Jan 02, 2009 | 7.908 | 8.252 | 7.870 | 8.194 | 0 | +0.31(+3.96%) |
Jan 01, 2009 | 7.792 | 7.971 | 7.790 | 7.881 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.792 | 7.971 | 7.790 | 7.881 | 1,529,208 | +0.06(+0.83%) |
Dec 30, 2008 | 7.672 | 7.823 | 7.658 | 7.817 | 1,184,838 | +0.19(+2.46%) |
Dec 29, 2008 | 7.689 | 7.703 | 7.513 | 7.629 | 918,382 | -0.05(-0.67%) |
Dec 26, 2008 | 7.674 | 7.694 | 7.634 | 7.681 | 460,818 | +0.03(+0.38%) |
Dec 24, 2008 | 7.636 | 7.685 | 7.630 | 7.652 | 495,143 | -0.00(-0.06%) |
Dec 23, 2008 | 7.730 | 7.812 | 7.598 | 7.656 | 1,165,230 | -0.09(-1.15%) |
Dec 22, 2008 | 7.919 | 7.919 | 7.589 | 7.745 | 1,618,334 | -0.13(-1.62%) |
Dec 19, 2008 | 7.895 | 8.044 | 7.872 | 7.872 | 1,200,702 | +0.03(+0.34%) |
Dec 18, 2008 | 8.031 | 8.055 | 7.742 | 7.846 | 1,619,060 | -0.18(-2.22%) |
Dec 17, 2008 | 8.049 | 8.142 | 7.933 | 8.024 | 991,747 | -0.11(-1.31%) |
Dec 16, 2008 | 7.846 | 8.169 | 7.821 | 8.131 | 1,065,018 | +0.36(+4.59%) |
Dec 15, 2008 | 7.919 | 7.930 | 7.663 | 7.774 | 1,213,819 | -0.10(-1.27%) |
Dec 12, 2008 | 7.549 | 7.937 | 7.549 | 7.875 | 710,647 | +0.15(+1.91%) |
Dec 11, 2008 | 7.901 | 8.010 | 7.674 | 7.727 | 1,296,799 | -0.23(-2.94%) |
Dec 10, 2008 | 7.975 | 8.120 | 7.877 | 7.962 | 1,794,744 | +0.02(+0.25%) |
Dec 09, 2008 | 7.814 | 8.176 | 7.790 | 7.942 | 1,180,539 | +0.00(+0.06%) |
Dec 08, 2008 | 7.774 | 8.035 | 7.692 | 7.937 | 1,413,821 | +0.37(+4.89%) |
Dec 05, 2008 | 7.194 | 7.585 | 7.051 | 7.567 | 1,701,955 | +0.29(+3.99%) |
Dec 04, 2008 | 7.431 | 7.549 | 7.151 | 7.277 | 909,888 | -0.29(-3.86%) |
Dec 03, 2008 | 7.346 | 7.585 | 7.145 | 7.569 | 1,323,346 | +0.19(+2.60%) |
Dec 02, 2008 | 7.261 | 7.392 | 7.101 | 7.377 | 1,293,867 | +0.23(+3.16%) |
Dec 01, 2008 | 7.520 | 7.571 | 7.141 | 7.151 | 764,001 | -0.56(-7.22%) |
Nov 28, 2008 | 7.674 | 7.716 | 7.629 | 7.707 | 323,610 | -0.03(-0.37%) |
Nov 26, 2008 | 7.306 | 7.750 | 7.306 | 7.736 | 1,266,894 | +0.33(+4.49%) |
Nov 25, 2008 | 7.663 | 7.663 | 7.270 | 7.404 | 1,449,325 | -0.10(-1.31%) |
Nov 24, 2008 | 7.250 | 7.589 | 7.159 | 7.502 | 2,029,515 | +0.44(+6.19%) |
Nov 21, 2008 | 6.828 | 7.074 | 6.648 | 7.065 | 1,988,117 | +0.34(+5.04%) |
Nov 20, 2008 | 6.956 | 7.254 | 6.701 | 6.726 | 1,819,502 | -0.34(-4.76%) |
Nov 19, 2008 | 7.469 | 7.569 | 7.056 | 7.062 | 1,470,820 | -0.41(-5.53%) |
Nov 18, 2008 | 7.473 | 7.533 | 7.214 | 7.475 | 708,190 | +0.08(+1.06%) |
Nov 17, 2008 | 7.455 | 7.645 | 7.384 | 7.397 | 814,858 | -0.17(-2.24%) |
Nov 14, 2008 | 7.797 | 7.975 | 7.558 | 7.567 | 1,112,930 | -0.43(-5.33%) |
Nov 13, 2008 | 7.580 | 7.993 | 7.118 | 7.993 | 1,489,033 | +0.42(+5.60%) |
Nov 12, 2008 | 7.830 | 7.841 | 7.547 | 7.569 | 1,174,429 | -0.39(-4.93%) |
Nov 11, 2008 | 8.017 | 8.108 | 7.843 | 7.962 | 795,698 | -0.17(-2.14%) |
Nov 10, 2008 | 8.399 | 8.426 | 8.049 | 8.136 | 645,907 | -0.14(-1.75%) |
Nov 07, 2008 | 8.220 | 8.321 | 8.113 | 8.281 | 1,141,189 | +0.16(+2.01%) |
Nov 06, 2008 | 8.385 | 8.459 | 8.044 | 8.118 | 1,667,819 | -0.41(-4.79%) |
Nov 05, 2008 | 8.892 | 8.945 | 8.524 | 8.526 | 650,847 | -0.50(-5.54%) |
Nov 04, 2008 | 8.983 | 9.059 | 8.803 | 9.026 | 2,095,739 | +0.28(+3.21%) |